Closing price on 5/24/2017
|
|
Open |
16.00 |
High |
16.00 |
Low |
13.30 |
Volume |
2,600 |
Split-adjusted Price |
10.68 |
|
|
IME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2017
|
-2.30 / -14.74%
|
16.00
|
16.00
|
13.30
|
13.30
|
13.76
|
10.68
|
2,600
|
|
5/23/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.52
|
0
|
|
5/22/2017
|
+0.10 / +0.65%
|
17.80
|
17.80
|
15.60
|
15.60
|
15.64
|
12.52
|
5,100
|
|
5/19/2017
|
+2.00 / +14.81%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.44
|
100
|
|
5/18/2017
|
+1.80 / +15.38%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.84
|
1,900
|
|
5/17/2017
|
-3.40 / -22.52%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.84
|
9.39
|
700
|
|
5/16/2017
|
0.00 / 0.00%
|
13.00
|
15.10
|
13.00
|
15.10
|
13.70
|
12.12
|
1,500
|
|
5/15/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.12
|
0
|
|
5/12/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.12
|
0
|
|
5/11/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.12
|
0
|
|
5/10/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.12
|
0
|
|
5/9/2017
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.12
|
2,000
|
|
5/8/2017
|
-2.80 / -14.97%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.12
|
12.76
|
2,500
|
|
5/5/2017
|
-0.50 / -2.84%
|
20.20
|
20.20
|
17.10
|
17.10
|
18.65
|
13.73
|
1,200
|
|
5/4/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.13
|
0
|
|
5/3/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.13
|
92
|
|
4/28/2017
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.13
|
0
|
|
4/27/2017
|
-4.60 / -20.91%
|
22.00
|
22.00
|
17.40
|
17.40
|
17.58
|
13.97
|
5,200
|
|
4/26/2017
|
0.00 / 0.00%
|
18.70
|
22.00
|
18.70
|
22.00
|
20.35
|
17.66
|
200
|
|
4/25/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/24/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/21/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/20/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/19/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/18/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/17/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/14/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
0
|
|
4/13/2017
|
+1.90 / +9.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.66
|
520
|
|
4/12/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.13
|
0
|
|
4/11/2017
|
-1.70 / -7.80%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.13
|
45,100
|
|
|